PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721C00032500 | 2023-06-01 10:48AM EDT | 32.50 | 30.65 | 31.45 | 31.90 | 0.00 | - | 1 | 3 | 102.54% |
| PYPL230721C00035000 | 2023-06-02 11:02AM EDT | 35.00 | 29.60 | 29.00 | 29.40 | +3.90 | +15.18% | 2 | 88 | 94.53% |
| PYPL230721C00037500 | 2023-05-26 9:52AM EDT | 37.50 | 22.30 | 26.55 | 26.95 | 0.00 | - | 15 | 42 | 88.18% |
| PYPL230721C00040000 | 2023-06-02 12:10PM EDT | 40.00 | 24.45 | 24.05 | 24.35 | +0.63 | +2.64% | 7 | 118 | 76.07% |
| PYPL230721C00042500 | 2023-05-26 9:35AM EDT | 42.50 | 17.50 | 21.60 | 21.90 | 0.00 | - | 23 | 69 | 70.31% |
| PYPL230721C00045000 | 2023-06-02 12:21PM EDT | 45.00 | 19.62 | 19.15 | 19.45 | +0.87 | +4.64% | 1 | 152 | 64.16% |
| PYPL230721C00047500 | 2023-05-26 10:22AM EDT | 47.50 | 12.50 | 16.75 | 17.10 | 0.00 | - | 50 | 160 | 60.45% |
| PYPL230721C00050000 | 2023-06-02 3:07PM EDT | 50.00 | 14.62 | 14.35 | 14.65 | +1.62 | +12.46% | 40 | 323 | 54.30% |
| PYPL230721C00052500 | 2023-05-31 11:51AM EDT | 52.50 | 9.95 | 12.00 | 12.25 | 0.00 | - | 4 | 153 | 51.71% |
| PYPL230721C00055000 | 2023-06-02 3:21PM EDT | 55.00 | 9.90 | 9.85 | 9.95 | +0.40 | +4.21% | 121 | 938 | 46.61% |
| PYPL230721C00057500 | 2023-06-02 2:22PM EDT | 57.50 | 7.70 | 7.70 | 7.90 | +0.60 | +8.45% | 12 | 568 | 44.19% |
| PYPL230721C00060000 | 2023-06-02 3:58PM EDT | 60.00 | 5.80 | 5.75 | 5.85 | +0.55 | +10.48% | 390 | 3,060 | 39.72% |
| PYPL230721C00062500 | 2023-06-02 3:51PM EDT | 62.50 | 4.04 | 4.05 | 4.15 | +0.34 | +9.19% | 406 | 5,670 | 37.26% |
| PYPL230721C00065000 | 2023-06-02 3:54PM EDT | 65.00 | 2.72 | 2.69 | 2.73 | +0.24 | +9.68% | 1,360 | 18,685 | 34.94% |
| PYPL230721C00067500 | 2023-06-02 3:50PM EDT | 67.50 | 1.71 | 1.70 | 1.73 | +0.11 | +6.88% | 1,165 | 12,363 | 33.96% |
| PYPL230721C00070000 | 2023-06-02 3:55PM EDT | 70.00 | 1.06 | 1.05 | 1.08 | +0.02 | +1.92% | 1,771 | 11,354 | 33.89% |
| PYPL230721C00072500 | 2023-06-02 3:59PM EDT | 72.50 | 0.66 | 0.66 | 0.68 | -0.03 | -4.35% | 8,437 | 24,492 | 34.42% |
| PYPL230721C00075000 | 2023-06-02 3:58PM EDT | 75.00 | 0.43 | 0.43 | 0.44 | -0.02 | -4.44% | 1,140 | 5,774 | 35.35% |
| PYPL230721C00077500 | 2023-06-02 3:53PM EDT | 77.50 | 0.29 | 0.28 | 0.30 | -0.07 | -19.44% | 335 | 3,286 | 36.72% |
| PYPL230721C00080000 | 2023-06-02 3:56PM EDT | 80.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 841 | 8,441 | 38.57% |
| PYPL230721C00082500 | 2023-06-02 3:09PM EDT | 82.50 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 320 | 2,951 | 40.53% |
| PYPL230721C00085000 | 2023-06-02 3:55PM EDT | 85.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 36 | 3,970 | 43.26% |
| PYPL230721C00087500 | 2023-06-02 3:09PM EDT | 87.50 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 320 | 2,710 | 44.34% |
| PYPL230721C00090000 | 2023-06-02 1:46PM EDT | 90.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 68 | 3,501 | 46.09% |
| PYPL230721C00092500 | 2023-06-02 11:39AM EDT | 92.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 998 | 48.44% |
| PYPL230721C00095000 | 2023-06-01 1:55PM EDT | 95.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 165 | 2,119 | 50.20% |
| PYPL230721C00100000 | 2023-06-02 3:05PM EDT | 100.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 177 | 4,307 | 52.54% |
| PYPL230721C00105000 | 2023-05-31 10:25AM EDT | 105.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 2,275 | 55.86% |
| PYPL230721C00110000 | 2023-06-02 3:32PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 3,077 | 56.64% |
| PYPL230721C00115000 | 2023-06-02 1:46PM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 977 | 58.59% |
| PYPL230721C00120000 | 2023-06-02 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 1,170 | 62.50% |
| PYPL230721C00125000 | 2023-05-31 11:17AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,037 | 64.06% |
| PYPL230721C00130000 | 2023-06-02 3:57PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 859 | 67.19% |
| PYPL230721C00135000 | 2023-06-02 12:14PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 27 | 530 | 76.56% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721P00032500 | 2023-05-30 12:37PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 64 | 68.75% |
| PYPL230721P00035000 | 2023-05-31 10:12AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 108 | 1,517 | 64.06% |
| PYPL230721P00037500 | 2023-05-25 3:05PM EDT | 37.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 61 | 57.03% |
| PYPL230721P00040000 | 2023-06-02 3:40PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 13 | 491 | 55.47% |
| PYPL230721P00042500 | 2023-06-02 12:55PM EDT | 42.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1 | 802 | 52.15% |
| PYPL230721P00045000 | 2023-06-02 3:53PM EDT | 45.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 58 | 3,330 | 50.00% |
| PYPL230721P00047500 | 2023-06-02 3:54PM EDT | 47.50 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 18 | 970 | 46.68% |
| PYPL230721P00050000 | 2023-06-02 3:54PM EDT | 50.00 | 0.21 | 0.21 | 0.22 | -0.08 | -27.59% | 97 | 4,761 | 43.65% |
| PYPL230721P00052500 | 2023-06-02 2:57PM EDT | 52.50 | 0.35 | 0.33 | 0.35 | -0.12 | -25.53% | 58 | 581 | 40.87% |
| PYPL230721P00055000 | 2023-06-02 3:59PM EDT | 55.00 | 0.56 | 0.53 | 0.56 | -0.18 | -24.32% | 527 | 11,084 | 38.28% |
| PYPL230721P00057500 | 2023-06-02 3:53PM EDT | 57.50 | 0.88 | 0.87 | 0.92 | -0.29 | -24.79% | 315 | 1,186 | 36.30% |
| PYPL230721P00060000 | 2023-06-02 3:59PM EDT | 60.00 | 1.40 | 1.39 | 1.42 | -0.42 | -23.08% | 579 | 4,883 | 33.77% |
| PYPL230721P00062500 | 2023-06-02 3:48PM EDT | 62.50 | 2.19 | 2.17 | 2.21 | -0.58 | -20.94% | 419 | 8,016 | 31.86% |
| PYPL230721P00065000 | 2023-06-02 3:51PM EDT | 65.00 | 3.30 | 3.30 | 3.35 | -0.79 | -19.32% | 164 | 6,565 | 30.35% |
| PYPL230721P00067500 | 2023-06-02 3:55PM EDT | 67.50 | 4.80 | 4.80 | 4.90 | -0.87 | -15.34% | 42 | 4,352 | 29.57% |
| PYPL230721P00070000 | 2023-06-02 2:55PM EDT | 70.00 | 6.64 | 6.65 | 6.90 | -0.93 | -12.29% | 33 | 3,242 | 30.76% |
| PYPL230721P00072500 | 2023-06-02 11:44AM EDT | 72.50 | 8.62 | 8.75 | 9.10 | -1.23 | -12.49% | 23 | 988 | 32.28% |
| PYPL230721P00075000 | 2023-06-02 3:48PM EDT | 75.00 | 11.15 | 11.00 | 11.40 | -0.95 | -7.85% | 6 | 1,197 | 33.55% |
| PYPL230721P00077500 | 2023-06-01 3:24PM EDT | 77.50 | 14.22 | 13.35 | 13.80 | 0.00 | - | 2 | 421 | 35.60% |
| PYPL230721P00080000 | 2023-06-01 11:12AM EDT | 80.00 | 17.45 | 15.85 | 16.30 | 0.00 | - | 3 | 6 | 39.94% |
| PYPL230721P00082500 | 2023-05-25 10:53AM EDT | 82.50 | 22.00 | 18.30 | 18.75 | 0.00 | - | 3 | 1 | 42.24% |
| PYPL230721P00085000 | 2023-06-02 1:14PM EDT | 85.00 | 20.73 | 20.85 | 21.25 | -2.97 | -12.53% | 1 | 4 | 46.05% |
| PYPL230721P00087500 | 2023-05-22 9:48AM EDT | 87.50 | 26.15 | 23.35 | 23.75 | 0.00 | - | 5 | 1 | 49.71% |
| PYPL230721P00090000 | 2023-06-01 10:17AM EDT | 90.00 | 27.30 | 25.80 | 26.25 | 0.00 | - | 1 | 0 | 53.13% |
| PYPL230721P00092500 | 2023-05-09 3:26PM EDT | 92.50 | 26.30 | 28.30 | 28.75 | 0.00 | - | 191 | 0 | 56.54% |
| PYPL230721P00095000 | 2023-05-24 2:00PM EDT | 95.00 | 33.15 | 30.80 | 31.25 | 0.00 | - | 1 | 0 | 59.77% |
| PYPL230721P00100000 | 2023-05-26 3:49PM EDT | 100.00 | 39.85 | 35.80 | 36.25 | 0.00 | - | 1 | 0 | 65.82% |
| PYPL230721P00105000 | 2023-03-01 12:02PM EDT | 105.00 | 30.98 | 28.70 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00110000 | 2023-05-09 3:17PM EDT | 110.00 | 43.56 | 45.80 | 46.25 | 0.00 | - | 2 | 0 | 76.76% |
| PYPL230721P00115000 | 2023-02-10 12:31PM EDT | 115.00 | 35.80 | 41.30 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00120000 | 2023-04-04 1:12PM EDT | 120.00 | 44.70 | 47.95 | 48.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721P00125000 | 2023-05-19 1:27PM EDT | 125.00 | 64.15 | 60.80 | 61.25 | 0.00 | - | 1 | 0 | 90.92% |
| PYPL230721P00130000 | 2022-12-19 10:51AM EDT | 130.00 | 61.36 | 52.25 | 53.05 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230721P00135000 | 2022-11-29 4:22PM EDT | 135.00 | 56.95 | 63.35 | 65.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.